Beauth Health Company (SKIN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.66666666667 | 1.5 | 1.65 | 1.38 | 645577 | 1.49233339 | CS |
| 4 | 0.09 | 6.56934306569 | 1.37 | 1.65 | 1.365 | 573435 | 1.47838483 | CS |
| 12 | 0.07 | 5.03597122302 | 1.39 | 1.96 | 1.29 | 794570 | 1.59258177 | CS |
| 26 | -0.34 | -18.8888888889 | 1.8 | 2.24 | 0.91 | 1211331 | 1.598308 | CS |
| 52 | -1.64 | -52.9032258065 | 3.1 | 5.17 | 0.91 | 1760708 | 2.63359134 | CS |
| 156 | -19.74 | -93.1132075472 | 21.2 | 24.77 | 0.91 | 2204846 | 7.49628826 | CS |
| 260 | -10.54 | -87.8333333333 | 12 | 30.1727 | 0.91 | 2219566 | 10.28769378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.46 | 0.04 | 3.18 | 1.3899999 | 1.48 | 1.3899999 | 890378 |
| 1734651300 | 1.415 | 0.01 | 0.35 | 1.4306 | 1.4389 | 1.3799999 | 409036 |
| 1734564900 | 1.41 | -0.2 | -12.42 | 1.65 | 1.65 | 1.4 | 1258919 |
| 1734478500 | 1.61 | 0.05 | 3.21 | 1.55 | 1.6399999 | 1.52 | 374610 |
| 1734392100 | 1.56 | -0.02 | -1.27 | 1.59 | 1.6399999 | 1.53 | 635448 |
| 1734132900 | 1.58 | 0.07 | 4.64 | 1.5 | 1.59 | 1.45 | 549873 |
| 1734046500 | 1.51 | 0.01 | 0.67 | 1.5 | 1.51 | 1.48 | 429117 |
| 1733960100 | 1.5 | -0.03 | -1.96 | 1.52 | 1.545 | 1.47 | 362234 |
| 1733873700 | 1.53 | 0.04 | 2.68 | 1.49 | 1.545 | 1.49 | 689218 |
| 1733787300 | 1.49 | -0.01 | -0.67 | 1.51 | 1.61 | 1.49 | 795272 |
| 1733528100 | 1.5 | 0.04 | 2.74 | 1.495 | 1.53 | 1.465 | 436627 |
| 1733441700 | 1.46 | -0.01 | -0.68 | 1.45 | 1.51 | 1.45 | 475925 |
| 1733355300 | 1.47 | 0.04 | 2.80 | 1.44 | 1.48 | 1.42 | 496464 |
| 1733268900 | 1.43 | -0.09 | -5.92 | 1.5 | 1.52 | 1.41 | 464109 |
| 1733182500 | 1.52 | 0.04 | 2.70 | 1.49 | 1.56 | 1.47 | 617684 |
| 1732917840 | 1.48 | 0.01 | 0.68 | 1.5 | 1.5049999 | 1.465 | 269494 |
| 1732750500 | 1.47 | 0.04 | 2.80 | 1.43 | 1.5049999 | 1.43 | 625019 |
| 1732664100 | 1.43 | 0 | 0.35 | 1.42 | 1.4855 | 1.4 | 650972 |
| 1732577700 | 1.425 | 0.01 | 0.35 | 1.485 | 1.535 | 1.42 | 884266 |
| 1732318500 | 1.42 | 0.03 | 2.16 | 1.37 | 1.47 | 1.365 | 470969 |
| 1732232100 | 1.3899999 | -0.1 | -6.71 | 1.5 | 1.5 | 1.36 | 689272 |
| 1732145700 | 1.49 | -0.13 | -7.74 | 1.58 | 1.58 | 1.48 | 319321 |
| 1732059300 | 1.615 | 0.05 | 3.19 | 1.41 | 1.625 | 1.4 | 874209 |
| 1731972900 | 1.565 | 0.03 | 2.29 | 1.54 | 1.62 | 1.5 | 941150 |
| 1731713700 | 1.53 | -0.26 | -14.53 | 1.78 | 1.78 | 1.52 | 989323 |
| 1731627300 | 1.79 | -0.06 | -3.24 | 1.865 | 1.908 | 1.74 | 1101186 |
| 1731540900 | 1.85 | 0.15 | 8.82 | 1.855 | 1.96 | 1.5607 | 2305262 |
| 1731454500 | 1.7 | -0.06 | -3.41 | 1.749 | 1.85 | 1.58 | 1979581 |
| 1731368100 | 1.76 | 0.13 | 7.98 | 1.6299999 | 1.78 | 1.605 | 1983610 |
| 1731108900 | 1.6299999 | -0.05 | -2.98 | 1.66 | 1.66 | 1.59 | 1120174 |
| 1731022500 | 1.68 | 0.01 | 0.60 | 1.655 | 1.7 | 1.6299999 | 555695 |
| 1730936100 | 1.67 | -0.03 | -1.76 | 1.79 | 1.8 | 1.6 | 1068618 |
| 1730849700 | 1.7 | 0.09 | 5.59 | 1.599 | 1.71 | 1.58 | 795411 |
| 1730763300 | 1.61 | -0.05 | -3.01 | 1.66 | 1.72 | 1.585 | 1120580 |
| 1730500500 | 1.66 | 0.04 | 2.79 | 1.61 | 1.66 | 1.57 | 565186 |
| 1730414100 | 1.615 | -0.16 | -8.76 | 1.76 | 1.7766 | 1.575 | 882627 |
| 1730327700 | 1.77 | -0.02 | -1.12 | 1.77 | 1.825 | 1.74 | 1322825 |
| 1730241300 | 1.79 | 0.02 | 1.13 | 1.79 | 1.81 | 1.745 | 337924 |
| 1730154900 | 1.77 | 0.12 | 7.27 | 1.68 | 1.81 | 1.6701 | 568862 |
| 1729895700 | 1.65 | -0.05 | -2.94 | 1.71 | 1.71 | 1.61 | 554334 |
| 1729809300 | 1.7 | 0.03 | 1.80 | 1.69 | 1.78 | 1.645 | 983767 |
| 1729722900 | 1.67 | 0 | 0.00 | 1.67 | 1.6999 | 1.6115 | 412340 |
| 1729636500 | 1.67 | 0.06 | 3.73 | 1.6 | 1.68 | 1.57 | 347517 |
| 1729550100 | 1.61 | 0.01 | 0.63 | 1.58 | 1.6299999 | 1.54 | 612945 |
| 1729290900 | 1.6 | -0.06 | -3.61 | 1.66 | 1.67 | 1.585 | 719413 |
| 1729204500 | 1.66 | 0.03 | 1.84 | 1.6399999 | 1.6799 | 1.61 | 322503 |
| 1729118100 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.7 | 1.6 | 701568 |
| 1729031700 | 1.6299999 | 0.06 | 3.82 | 1.57 | 1.655 | 1.53 | 771549 |
| 1728945300 | 1.57 | 0.01 | 0.64 | 1.57 | 1.6 | 1.5 | 1100523 |
| 1728686100 | 1.56 | 0.06 | 4.00 | 1.51 | 1.5979 | 1.495 | 520997 |
| 1728599700 | 1.5 | -0.01 | -0.66 | 1.462 | 1.525 | 1.44 | 733346 |
| 1728513300 | 1.51 | -0.03 | -1.95 | 1.57 | 1.58 | 1.51 | 448693 |
| 1728426900 | 1.54 | -0.02 | -1.28 | 1.55 | 1.55 | 1.44 | 1374185 |
| 1728340500 | 1.56 | 0.08 | 5.41 | 1.46 | 1.58 | 1.46 | 1677021 |
| 1728081300 | 1.48 | 0.02 | 1.37 | 1.5049999 | 1.51 | 1.46 | 503921 |
| 1727994900 | 1.46 | -0.12 | -7.59 | 1.56 | 1.605 | 1.46 | 923047 |
| 1727908500 | 1.58 | 0.17 | 12.06 | 1.3899999 | 1.6 | 1.3899999 | 1323012 |
| 1727822100 | 1.41 | -0.03 | -2.08 | 1.49 | 1.5 | 1.29 | 1204408 |
| 1727735520 | 1.44 | 0.06 | 4.35 | 1.3799999 | 1.45 | 1.35 | 869913 |
| 1727476500 | 1.3799999 | 0.01 | 0.73 | 1.3899999 | 1.41 | 1.35 | 358569 |
| 1727390100 | 1.37 | 0.05 | 3.79 | 1.36 | 1.42 | 1.33 | 1304862 |
| 1727303700 | 1.32 | -0.11 | -7.69 | 1.42 | 1.455 | 1.3025 | 755989 |
| 1727217300 | 1.43 | 0 | 0.00 | 1.45 | 1.4799 | 1.42 | 765666 |
| 1727130900 | 1.43 | -0.01 | -0.69 | 1.42 | 1.43 | 1.35 | 952662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
